股票概览
18.04
-2.49%
-0.46
18.52
开盘价
18.54
最高价
17.99
最低价
152,264
成交量
数据更新至: 2024-12-31
技术指标
18.51
MA5 (5日均线)
18.62
MA10 (10日均线)
18.81
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 18.52 | 18.54 | 17.99 | 18.04 | -2.49% | 152,264 | 277,422,857 |
| 2024-12-30 | 18.6 | 18.73 | 18.47 | 18.5 | -0.91% | 125,656 | 233,407,112 |
| 2024-12-27 | 18.88 | 18.89 | 18.62 | 18.67 | -0.64% | 124,905 | 233,546,884 |
| 2024-12-26 | 18.57 | 18.86 | 18.5 | 18.79 | +1.24% | 110,042 | 205,868,734 |
| 2024-12-25 | 18.68 | 18.76 | 18.39 | 18.56 | -0.75% | 85,850 | 159,390,960 |
| 2024-12-24 | 18.38 | 18.72 | 18.37 | 18.7 | +1.19% | 120,058 | 222,637,579 |
| 2024-12-23 | 18.77 | 18.92 | 18.47 | 18.48 | -1.28% | 133,258 | 248,892,591 |
| 2024-12-20 | 18.89 | 18.91 | 18.68 | 18.72 | -0.53% | 102,993 | 193,405,764 |
| 2024-12-19 | 18.81 | 18.92 | 18.58 | 18.82 | -0.63% | 121,282 | 227,327,929 |
| 2024-12-18 | 18.95 | 19.25 | 18.89 | 18.94 | -0.47% | 112,421 | 214,495,866 |
| 2024-12-17 | 18.81 | 19.23 | 18.76 | 19.03 | +1.44% | 150,905 | 287,377,801 |
| 2024-12-16 | 18.97 | 19.06 | 18.72 | 18.76 | -1.11% | 98,653 | 185,895,317 |
| 2024-12-13 | 19.22 | 19.22 | 18.88 | 18.97 | -1.35% | 147,718 | 280,558,882 |
| 2024-12-12 | 19.2 | 19.3 | 19.03 | 19.23 | +0.42% | 126,194 | 242,018,932 |
| 2024-12-11 | 19.06 | 19.2 | 19 | 19.15 | +0.42% | 102,902 | 196,823,689 |
| 2024-12-10 | 19.3 | 19.5 | 19.02 | 19.07 | +1.06% | 185,453 | 356,287,748 |
| 2024-12-09 | 18.96 | 19.05 | 18.78 | 18.87 | -0.74% | 114,264 | 216,086,938 |
| 2024-12-06 | 18.92 | 19.14 | 18.82 | 19.01 | +0.58% | 140,981 | 267,520,973 |
| 2024-12-05 | 18.88 | 19 | 18.7 | 18.9 | 0% | 97,072 | 182,672,193 |
| 2024-12-04 | 19.11 | 19.15 | 18.84 | 18.9 | -1.51% | 103,751 | 196,817,955 |
| 2024-12-03 | 19.21 | 19.27 | 19 | 19.19 | -0.1% | 105,125 | 200,911,301 |
| 2024-12-02 | 19.14 | 19.26 | 18.91 | 19.21 | +0.58% | 126,670 | 242,326,595 |
| 2024-11-29 | 18.77 | 19.2 | 18.7 | 19.1 | +1.6% | 124,871 | 238,064,663 |
| 2024-11-28 | 18.98 | 19 | 18.79 | 18.8 | -1.05% | 94,943 | 179,316,344 |
| 2024-11-27 | 18.6 | 19 | 18.39 | 19 | +1.82% | 128,602 | 239,954,437 |
| 2024-11-26 | 18.81 | 18.86 | 18.6 | 18.66 | -0.8% | 108,755 | 203,547,028 |
| 2024-11-25 | 18.8 | 19.02 | 18.66 | 18.81 | +0.16% | 122,289 | 230,593,062 |
| 2024-11-22 | 19.69 | 19.69 | 18.78 | 18.78 | -4.67% | 243,864 | 468,476,946 |
| 2024-11-21 | 19.82 | 19.87 | 19.63 | 19.7 | -0.96% | 126,843 | 250,194,806 |
| 2024-11-20 | 19.84 | 19.96 | 19.67 | 19.89 | -0.45% | 145,772 | 288,829,086 |
| 2024-11-19 | 19.7 | 20.07 | 19.64 | 19.98 | +1.52% | 152,274 | 302,794,163 |
| 2024-11-18 | 19.87 | 20.25 | 19.58 | 19.68 | -1.01% | 186,705 | 373,663,668 |
| 2024-11-15 | 19.88 | 20.18 | 19.81 | 19.88 | -0.6% | 141,378 | 283,279,046 |
| 2024-11-14 | 20.45 | 20.45 | 19.93 | 20 | -2.2% | 161,784 | 326,289,220 |
| 2024-11-13 | 20.5 | 20.69 | 20.17 | 20.45 | -0.87% | 185,261 | 377,624,935 |
| 2024-11-12 | 20.65 | 21.32 | 20.36 | 20.63 | +0.83% | 366,706 | 765,276,658 |
| 2024-11-11 | 20.1 | 20.46 | 19.9 | 20.46 | +1.79% | 216,818 | 439,819,555 |
| 2024-11-08 | 20.3 | 20.61 | 19.91 | 20.1 | +0.2% | 293,085 | 592,384,555 |
| 2024-11-07 | 19.57 | 20.08 | 19.46 | 20.06 | +1.83% | 263,483 | 521,116,150 |
| 2024-11-06 | 19.87 | 20.06 | 19.57 | 19.7 | -0.81% | 287,274 | 569,698,287 |
| 2024-11-05 | 19.6 | 19.9 | 19.44 | 19.86 | +1.22% | 255,157 | 504,010,319 |
| 2024-11-04 | 19.28 | 19.64 | 19.27 | 19.62 | +1.61% | 166,950 | 326,130,826 |
| 2024-11-01 | 19.45 | 19.6 | 19.17 | 19.31 | -0.87% | 194,530 | 377,634,876 |
| 2024-10-31 | 19.73 | 19.83 | 19.34 | 19.48 | -1.22% | 227,134 | 442,323,678 |
| 2024-10-30 | 19.65 | 20.08 | 19.56 | 19.72 | +1.39% | 292,442 | 577,725,757 |
| 2024-10-29 | 19.68 | 19.78 | 19.29 | 19.45 | -0.71% | 183,685 | 357,897,494 |
| 2024-10-28 | 19.25 | 19.63 | 19.06 | 19.59 | +1.66% | 196,712 | 381,971,718 |
| 2024-10-25 | 19.11 | 19.38 | 19.1 | 19.27 | +0.42% | 139,942 | 269,454,506 |
| 2024-10-24 | 19.49 | 19.62 | 19.11 | 19.19 | -1.99% | 166,707 | 321,186,347 |
| 2024-10-23 | 19.59 | 19.64 | 19.38 | 19.58 | +0.31% | 220,859 | 431,020,110 |
| 2024-10-22 | 19.49 | 19.74 | 19.33 | 19.52 | +0.1% | 253,278 | 494,441,959 |
| 2024-10-21 | 19.6 | 19.68 | 19.18 | 19.5 | +2.96% | 350,390 | 681,858,212 |
| 2024-10-18 | 18.68 | 19.25 | 18.6 | 18.94 | +1.34% | 265,661 | 503,877,293 |
| 2024-10-17 | 18.87 | 19.16 | 18.68 | 18.69 | -0.95% | 156,901 | 296,173,844 |
| 2024-10-16 | 18.5 | 19 | 18.4 | 18.87 | +0.48% | 163,361 | 306,007,339 |
| 2024-10-15 | 19.29 | 19.5 | 18.78 | 18.78 | -2.8% | 226,619 | 433,283,194 |
| 2024-10-14 | 18.82 | 19.46 | 18.7 | 19.32 | +1.9% | 254,442 | 485,757,880 |
| 2024-10-11 | 19.5 | 19.85 | 18.74 | 18.96 | -3.36% | 254,422 | 489,278,419 |
| 2024-10-10 | 19.63 | 20.46 | 19.45 | 19.62 | +3.26% | 422,905 | 840,012,082 |
| 2024-10-09 | 19.78 | 19.92 | 18.8 | 19 | -7.05% | 401,820 | 779,217,447 |
| 2024-10-08 | 22.08 | 22.1 | 19.5 | 20.44 | +1.49% | 613,203 | 1,276,545,276 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：